Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 59.26 | 59.96 | 59.96 | 59.96 | 403,100 | +0.65(+1.10%) |
Dec 30, 2013 | 59.44 | 59.74 | 59.10 | 59.31 | 293,774 | -0.11(-0.19%) |
Dec 27, 2013 | 59.14 | 59.70 | 58.77 | 59.42 | 348,314 | +0.49(+0.83%) |
Dec 26, 2013 | 59.16 | 59.65 | 58.76 | 58.93 | 380,034 | -0.28(-0.47%) |
Dec 24, 2013 | 59.00 | 59.95 | 59.00 | 59.21 | 309,306 | +0.21(+0.36%) |
Dec 23, 2013 | 57.93 | 59.19 | 57.67 | 59.00 | 477,869 | +1.39(+2.41%) |
Dec 20, 2013 | 57.34 | 57.93 | 56.99 | 57.61 | 788,630 | +0.56(+0.98%) |
Dec 19, 2013 | 56.93 | 57.57 | 56.29 | 57.05 | 555,156 | +0.11(+0.19%) |
Dec 18, 2013 | 56.17 | 57.03 | 56.07 | 56.94 | 819,585 | +0.74(+1.32%) |
Dec 17, 2013 | 56.04 | 56.41 | 55.85 | 56.20 | 992,397 | +0.04(+0.07%) |
Dec 16, 2013 | 55.48 | 56.30 | 55.34 | 56.16 | 632,156 | +0.77(+1.39%) |
Dec 13, 2013 | 55.39 | 55.64 | 54.34 | 55.39 | 516,589 | +0.06(+0.11%) |
Dec 12, 2013 | 54.54 | 55.70 | 54.20 | 55.33 | 641,412 | +0.89(+1.63%) |
Dec 11, 2013 | 54.69 | 54.89 | 54.42 | 54.44 | 601,673 | -0.16(-0.29%) |
Dec 10, 2013 | 53.70 | 54.66 | 53.63 | 54.60 | 664,302 | +0.83(+1.54%) |
Dec 09, 2013 | 53.00 | 53.81 | 52.99 | 53.77 | 554,199 | +0.79(+1.49%) |
Dec 06, 2013 | 52.83 | 53.11 | 52.26 | 52.98 | 495,652 | +0.72(+1.38%) |
Dec 05, 2013 | 51.94 | 52.62 | 51.77 | 52.26 | 531,389 | +0.03(+0.06%) |
Dec 04, 2013 | 52.00 | 52.37 | 51.83 | 52.23 | 654,244 | +0.01(+0.02%) |
Dec 03, 2013 | 52.35 | 52.56 | 52.01 | 52.22 | 391,938 | -0.24(-0.46%) |
Dec 02, 2013 | 52.71 | 53.02 | 52.37 | 52.46 | 832,729 | -0.31(-0.59%) |
Nov 29, 2013 | 52.83 | 53.09 | 52.54 | 52.77 | 318,297 | +0.14(+0.27%) |
Nov 27, 2013 | 52.95 | 52.99 | 52.35 | 52.63 | 477,241 | -0.37(-0.70%) |
Nov 26, 2013 | 53.36 | 53.45 | 52.98 | 53.00 | 400,683 | -0.27(-0.51%) |
Nov 25, 2013 | 53.56 | 53.66 | 53.18 | 53.27 | 777,329 | -0.30(-0.56%) |
Nov 22, 2013 | 53.57 | 53.86 | 53.50 | 53.57 | 962,254 | -0.28(-0.52%) |
Nov 21, 2013 | 54.46 | 54.55 | 53.79 | 53.85 | 687,871 | -0.49(-0.90%) |
Nov 20, 2013 | 55.00 | 55.19 | 54.29 | 54.34 | 668,631 | -0.65(-1.18%) |
Nov 19, 2013 | 55.40 | 55.81 | 54.68 | 54.99 | 424,314 | -0.39(-0.70%) |
Nov 18, 2013 | 56.54 | 56.64 | 55.30 | 55.38 | 443,668 | -1.17(-2.07%) |
Nov 15, 2013 | 55.68 | 56.61 | 55.68 | 56.55 | 497,824 | +0.86(+1.54%) |
Nov 14, 2013 | 55.66 | 55.95 | 55.34 | 55.69 | 518,046 | +0.27(+0.49%) |
Nov 13, 2013 | 55.23 | 55.96 | 55.23 | 55.42 | 762,751 | +0.08(+0.14%) |
Nov 12, 2013 | 55.22 | 55.56 | 54.02 | 55.34 | 2,215,800 | -1.24(-2.19%) |
Nov 11, 2013 | 57.86 | 58.06 | 55.67 | 56.58 | 902,682 | -1.28(-2.21%) |
Nov 08, 2013 | 56.69 | 58.07 | 56.57 | 57.86 | 686,310 | +1.08(+1.90%) |
Nov 07, 2013 | 58.46 | 58.46 | 56.62 | 56.78 | 638,184 | -1.06(-1.83%) |
Nov 06, 2013 | 60.50 | 60.50 | 56.37 | 57.84 | 2,041,046 | -3.11(-5.10%) |
Nov 05, 2013 | 61.12 | 61.52 | 60.90 | 60.95 | 648,228 | -0.43(-0.70%) |
Nov 04, 2013 | 61.32 | 61.83 | 60.93 | 61.38 | 432,615 | +0.62(+1.02%) |
Nov 01, 2013 | 61.93 | 62.03 | 60.52 | 60.76 | 477,538 | -0.99(-1.60%) |
Oct 31, 2013 | 61.36 | 62.19 | 61.12 | 61.75 | 564,693 | +0.35(+0.57%) |
Oct 30, 2013 | 62.55 | 62.81 | 61.11 | 61.40 | 355,669 | -1.06(-1.70%) |
Oct 29, 2013 | 62.68 | 63.29 | 61.96 | 62.46 | 359,233 | +0.02(+0.03%) |
Oct 28, 2013 | 62.63 | 62.99 | 62.37 | 62.44 | 218,625 | -0.09(-0.14%) |
Oct 25, 2013 | 62.52 | 62.87 | 62.27 | 62.53 | 243,505 | +0.33(+0.53%) |
Oct 24, 2013 | 62.07 | 62.45 | 61.55 | 62.20 | 339,013 | +0.07(+0.11%) |
Oct 23, 2013 | 61.88 | 62.42 | 61.58 | 62.13 | 325,918 | -0.22(-0.35%) |
Oct 22, 2013 | 62.13 | 64.12 | 62.11 | 62.35 | 633,398 | +0.69(+1.12%) |
Oct 21, 2013 | 61.08 | 61.72 | 61.08 | 61.66 | 233,552 | +0.64(+1.05%) |
Oct 18, 2013 | 60.61 | 61.09 | 60.32 | 61.02 | 392,480 | +0.19(+0.31%) |
Oct 17, 2013 | 60.93 | 60.93 | 60.39 | 60.83 | 413,677 | -0.20(-0.33%) |
Oct 16, 2013 | 60.70 | 61.12 | 60.39 | 61.03 | 352,130 | +0.54(+0.89%) |
Oct 15, 2013 | 60.90 | 61.41 | 60.29 | 60.49 | 432,924 | -0.46(-0.75%) |
Oct 14, 2013 | 60.47 | 61.12 | 60.34 | 60.95 | 325,125 | -0.05(-0.08%) |
Oct 11, 2013 | 59.70 | 61.03 | 59.48 | 61.00 | 358,224 | +1.33(+2.23%) |
Oct 10, 2013 | 58.86 | 59.67 | 58.66 | 59.67 | 228,046 | +1.40(+2.40%) |
Oct 09, 2013 | 58.98 | 58.98 | 58.09 | 58.27 | 218,646 | -0.67(-1.14%) |
Oct 08, 2013 | 59.01 | 59.50 | 58.82 | 58.94 | 275,709 | -0.20(-0.34%) |
Oct 07, 2013 | 58.96 | 59.31 | 58.63 | 59.14 | 299,696 | -0.53(-0.89%) |
Oct 04, 2013 | 58.13 | 59.99 | 57.98 | 59.67 | 396,242 | +1.42(+2.44%) |
Oct 03, 2013 | 58.48 | 58.72 | 57.39 | 58.25 | 263,561 | -0.50(-0.85%) |
Oct 02, 2013 | 58.59 | 58.95 | 58.15 | 58.75 | 324,481 | +0.15(+0.26%) |